川口化学工業(4361)の株価時系列情報
川口化学工業(4361)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 340 | 341 | 340 | 340 | 15,000 |
| 1984/12/27 | 350 | 350 | 330 | 340 | 48,000 |
| 1984/12/26 | 350 | 360 | 350 | 350 | 18,000 |
| 1984/12/25 | 360 | 360 | 360 | 360 | 2,000 |
| 1984/12/24 | 360 | 360 | 351 | 351 | 15,000 |
| 1984/12/22 | 360 | 360 | 355 | 355 | 3,000 |
| 1984/12/21 | 353 | 360 | 353 | 360 | 6,000 |
| 1984/12/19 | 351 | 359 | 350 | 350 | 23,000 |
| 1984/12/18 | 351 | 352 | 350 | 350 | 16,000 |
| 1984/12/17 | 350 | 350 | 350 | 350 | 26,000 |
| 1984/12/15 | 359 | 359 | 355 | 355 | 6,000 |
| 1984/12/14 | 361 | 361 | 355 | 355 | 7,000 |
| 1984/12/13 | 362 | 363 | 362 | 362 | 6,000 |
| 1984/12/12 | 374 | 375 | 374 | 375 | 8,000 |
| 1984/12/11 | 375 | 375 | 374 | 374 | 5,000 |
| 1984/12/07 | 357 | 364 | 356 | 356 | 16,000 |
| 1984/12/06 | 357 | 357 | 356 | 356 | 7,000 |
| 1984/12/05 | 356 | 356 | 356 | 356 | 12,000 |
| 1984/12/04 | 370 | 370 | 360 | 360 | 19,000 |
| 1984/12/03 | 380 | 380 | 374 | 374 | 20,000 |
| 1984/12/01 | 375 | 375 | 374 | 375 | 21,000 |
| 1984/11/30 | 355 | 375 | 355 | 375 | 31,000 |
| 1984/11/29 | 359 | 359 | 358 | 358 | 15,000 |
| 1984/11/28 | 370 | 370 | 365 | 365 | 29,000 |
| 1984/11/27 | 370 | 370 | 365 | 370 | 10,000 |
| 1984/11/26 | 366 | 370 | 357 | 357 | 15,000 |
| 1984/11/24 | 358 | 363 | 356 | 356 | 11,000 |
| 1984/11/22 | 362 | 370 | 355 | 355 | 51,000 |
| 1984/11/21 | 365 | 370 | 360 | 360 | 23,000 |
| 1984/11/20 | 362 | 375 | 361 | 375 | 28,000 |
| 1984/11/19 | 370 | 370 | 367 | 367 | 22,000 |
| 1984/11/17 | 351 | 352 | 350 | 351 | 12,000 |
| 1984/11/16 | 350 | 350 | 336 | 350 | 23,000 |
| 1984/11/15 | 350 | 350 | 350 | 350 | 11,000 |
| 1984/11/14 | 332 | 347 | 332 | 347 | 16,000 |
| 1984/11/13 | 336 | 340 | 331 | 331 | 32,000 |
| 1984/11/12 | 349 | 350 | 330 | 330 | 35,000 |
| 1984/11/07 | 371 | 371 | 369 | 369 | 7,000 |
| 1984/11/06 | 360 | 370 | 355 | 370 | 14,000 |
| 1984/11/05 | 350 | 350 | 350 | 350 | 5,000 |
| 1984/11/02 | 352 | 355 | 350 | 350 | 29,000 |
| 1984/11/01 | 356 | 356 | 352 | 355 | 12,000 |
| 1984/10/31 | 351 | 351 | 350 | 351 | 13,000 |
| 1984/10/29 | 345 | 345 | 335 | 335 | 38,000 |
| 1984/10/27 | 336 | 345 | 336 | 345 | 34,000 |
| 1984/10/26 | 360 | 360 | 340 | 340 | 66,000 |
| 1984/10/25 | 360 | 360 | 354 | 360 | 20,000 |
| 1984/10/24 | 360 | 360 | 352 | 352 | 50,000 |
| 1984/10/23 | 365 | 370 | 359 | 359 | 30,000 |
| 1984/10/22 | 370 | 370 | 370 | 370 | 11,000 |
| 1984/10/20 | 369 | 369 | 351 | 351 | 29,000 |
| 1984/10/19 | 362 | 380 | 362 | 370 | 34,000 |
| 1984/10/18 | 372 | 376 | 356 | 356 | 43,000 |
| 1984/10/17 | 375 | 375 | 365 | 365 | 47,000 |
| 1984/10/16 | 375 | 375 | 350 | 351 | 75,000 |
| 1984/10/15 | 390 | 390 | 369 | 370 | 50,000 |
| 1984/10/12 | 398 | 398 | 390 | 390 | 25,000 |
| 1984/10/11 | 385 | 405 | 379 | 403 | 49,000 |
| 1984/10/09 | 385 | 400 | 385 | 400 | 77,000 |
| 1984/10/08 | 415 | 415 | 397 | 397 | 42,000 |
| 1984/10/06 | 439 | 439 | 410 | 415 | 58,000 |
| 1984/10/05 | 419 | 437 | 411 | 436 | 165,000 |
| 1984/10/04 | 439 | 440 | 410 | 415 | 177,000 |
| 1984/10/03 | 420 | 455 | 417 | 449 | 953,000 |
| 1984/10/02 | 381 | 415 | 377 | 415 | 311,000 |
| 1984/10/01 | 382 | 385 | 371 | 371 | 85,000 |
| 1984/09/29 | 414 | 414 | 400 | 400 | 37,000 |
| 1984/09/28 | 415 | 415 | 400 | 414 | 330,000 |
| 1984/09/27 | 365 | 410 | 365 | 410 | 239,000 |
| 1984/09/26 | 385 | 388 | 360 | 379 | 149,000 |
| 1984/09/25 | 388 | 410 | 379 | 380 | 370,000 |
| 1984/09/22 | 370 | 390 | 369 | 390 | 512,000 |
| 1984/09/21 | 323 | 350 | 321 | 340 | 296,000 |
| 1984/09/20 | 302 | 320 | 300 | 320 | 84,000 |
| 1984/09/19 | 315 | 315 | 299 | 300 | 72,000 |
| 1984/09/18 | 310 | 323 | 302 | 310 | 127,000 |
| 1984/09/17 | 288 | 290 | 285 | 290 | 42,000 |
| 1984/09/14 | 281 | 285 | 280 | 280 | 26,000 |
| 1984/09/13 | 280 | 280 | 275 | 275 | 18,000 |
| 1984/09/11 | 289 | 290 | 260 | 260 | 16,000 |
| 1984/09/10 | 289 | 290 | 289 | 290 | 16,000 |
| 1984/09/07 | 279 | 281 | 276 | 281 | 28,000 |
| 1984/09/06 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/09/05 | 285 | 286 | 280 | 280 | 18,000 |
| 1984/09/04 | 286 | 286 | 286 | 286 | 4,000 |
| 1984/09/03 | 270 | 271 | 270 | 271 | 2,000 |
| 1984/09/01 | 265 | 265 | 265 | 265 | 4,000 |
| 1984/08/31 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/08/30 | 277 | 277 | 270 | 270 | 6,000 |
| 1984/08/25 | 276 | 276 | 276 | 276 | 1,000 |
| 1984/08/24 | 279 | 279 | 276 | 276 | 3,000 |
| 1984/08/21 | 275 | 288 | 275 | 288 | 13,000 |
| 1984/08/20 | 289 | 290 | 285 | 290 | 34,000 |
| 1984/08/18 | 290 | 291 | 290 | 290 | 17,000 |
| 1984/08/17 | 280 | 285 | 280 | 285 | 3,000 |
| 1984/08/16 | 273 | 275 | 273 | 275 | 5,000 |
| 1984/08/15 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/08/14 | 260 | 260 | 260 | 260 | 4,000 |
| 1984/08/09 | 255 | 255 | 255 | 255 | 3,000 |
| 1984/08/08 | 265 | 265 | 250 | 250 | 28,000 |
| 1984/08/07 | 265 | 266 | 265 | 265 | 15,000 |
| 1984/08/03 | 280 | 280 | 270 | 270 | 8,000 |
| 1984/08/02 | 280 | 280 | 265 | 270 | 31,000 |
| 1984/08/01 | 275 | 275 | 275 | 275 | 16,000 |
| 1984/07/31 | 295 | 295 | 295 | 295 | 15,000 |
| 1984/07/30 | 314 | 315 | 314 | 315 | 20,000 |
| 1984/07/27 | 300 | 329 | 299 | 329 | 409,000 |
| 1984/07/26 | 281 | 300 | 280 | 300 | 108,000 |
| 1984/07/25 | 275 | 280 | 274 | 280 | 15,000 |
| 1984/07/23 | 280 | 280 | 265 | 265 | 7,000 |
| 1984/07/21 | 277 | 277 | 277 | 277 | 9,000 |
| 1984/07/20 | 290 | 290 | 282 | 282 | 38,000 |
| 1984/07/19 | 294 | 295 | 287 | 287 | 108,000 |
| 1984/07/18 | 265 | 304 | 265 | 304 | 156,000 |
| 1984/07/17 | 269 | 270 | 265 | 270 | 13,000 |
| 1984/07/16 | 270 | 270 | 269 | 270 | 11,000 |
| 1984/07/13 | 256 | 260 | 256 | 260 | 26,000 |
| 1984/07/12 | 256 | 256 | 256 | 256 | 1,000 |
| 1984/07/11 | 258 | 258 | 258 | 258 | 4,000 |
| 1984/07/10 | 259 | 259 | 259 | 259 | 1,000 |
| 1984/07/07 | 260 | 260 | 260 | 260 | 6,000 |
| 1984/07/06 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/07/05 | 260 | 260 | 260 | 260 | 3,000 |
| 1984/07/04 | 251 | 258 | 251 | 258 | 4,000 |
| 1984/07/03 | 250 | 251 | 246 | 246 | 6,000 |
| 1984/07/02 | 253 | 253 | 253 | 253 | 2,000 |
| 1984/06/29 | 251 | 251 | 250 | 250 | 3,000 |
| 1984/06/28 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/06/26 | 254 | 254 | 246 | 246 | 5,000 |
| 1984/06/25 | 268 | 268 | 254 | 254 | 11,000 |
| 1984/06/23 | 270 | 270 | 270 | 270 | 14,000 |
| 1984/06/22 | 250 | 254 | 250 | 254 | 4,000 |
| 1984/06/21 | 245 | 245 | 245 | 245 | 3,000 |
| 1984/06/20 | 242 | 242 | 242 | 242 | 1,000 |
| 1984/06/19 | 241 | 241 | 241 | 241 | 2,000 |
| 1984/06/16 | 240 | 240 | 240 | 240 | 1,000 |
| 1984/06/14 | 235 | 235 | 235 | 235 | 3,000 |
| 1984/06/11 | 240 | 240 | 235 | 235 | 5,000 |
| 1984/06/08 | 240 | 240 | 240 | 240 | 6,000 |
| 1984/06/07 | 250 | 250 | 243 | 243 | 6,000 |
| 1984/06/06 | 251 | 251 | 251 | 251 | 5,000 |
| 1984/06/05 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/06/04 | 246 | 246 | 245 | 245 | 3,000 |
| 1984/06/02 | 243 | 243 | 243 | 243 | 1,000 |
| 1984/06/01 | 237 | 240 | 237 | 240 | 5,000 |
| 1984/05/31 | 239 | 239 | 237 | 237 | 11,000 |
| 1984/05/29 | 235 | 235 | 235 | 235 | 4,000 |
| 1984/05/28 | 231 | 231 | 231 | 231 | 5,000 |
| 1984/05/26 | 231 | 231 | 231 | 231 | 4,000 |
| 1984/05/25 | 235 | 235 | 230 | 235 | 7,000 |
| 1984/05/24 | 235 | 235 | 235 | 235 | 2,000 |
| 1984/05/23 | 227 | 228 | 227 | 228 | 4,000 |
| 1984/05/22 | 227 | 227 | 227 | 227 | 2,000 |
| 1984/05/21 | 243 | 244 | 243 | 244 | 3,000 |
| 1984/05/18 | 250 | 250 | 248 | 250 | 13,000 |
| 1984/05/17 | 261 | 261 | 260 | 260 | 10,000 |
| 1984/05/15 | 260 | 261 | 260 | 261 | 4,000 |
| 1984/05/14 | 276 | 276 | 261 | 261 | 7,000 |
| 1984/05/11 | 287 | 287 | 277 | 277 | 24,000 |
| 1984/05/10 | 293 | 293 | 280 | 287 | 114,000 |
| 1984/05/09 | 260 | 294 | 260 | 294 | 78,000 |
| 1984/05/08 | 268 | 269 | 260 | 260 | 19,000 |
| 1984/05/07 | 260 | 270 | 260 | 269 | 25,000 |
| 1984/05/04 | 250 | 255 | 250 | 250 | 24,000 |
| 1984/05/02 | 250 | 250 | 246 | 246 | 2,000 |
| 1984/05/01 | 249 | 249 | 249 | 249 | 2,000 |
| 1984/04/27 | 250 | 250 | 250 | 250 | 2,000 |
| 1984/04/26 | 245 | 250 | 245 | 250 | 2,000 |
| 1984/04/25 | 240 | 245 | 240 | 245 | 8,000 |
| 1984/04/23 | 245 | 245 | 240 | 240 | 2,000 |
| 1984/04/21 | 245 | 245 | 245 | 245 | 5,000 |
| 1984/04/20 | 245 | 245 | 245 | 245 | 6,000 |
| 1984/04/13 | 255 | 255 | 245 | 245 | 10,000 |
| 1984/04/12 | 245 | 245 | 245 | 245 | 9,000 |
| 1984/04/11 | 245 | 245 | 245 | 245 | 18,000 |
| 1984/04/10 | 250 | 250 | 250 | 250 | 9,000 |
| 1984/04/09 | 250 | 250 | 250 | 250 | 5,000 |
| 1984/04/07 | 255 | 255 | 255 | 255 | 2,000 |
| 1984/04/06 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/04/05 | 255 | 255 | 250 | 250 | 24,000 |
| 1984/04/04 | 255 | 256 | 255 | 255 | 12,000 |
| 1984/04/02 | 255 | 255 | 255 | 255 | 13,000 |
| 1984/03/31 | 255 | 255 | 255 | 255 | 8,000 |
| 1984/03/30 | 256 | 260 | 256 | 260 | 2,000 |
| 1984/03/29 | 250 | 255 | 250 | 255 | 6,000 |
| 1984/03/28 | 250 | 250 | 250 | 250 | 6,000 |
| 1984/03/27 | 255 | 255 | 250 | 250 | 5,000 |
| 1984/03/26 | 251 | 251 | 250 | 250 | 15,000 |
| 1984/03/24 | 251 | 251 | 251 | 251 | 1,000 |
| 1984/03/23 | 251 | 251 | 251 | 251 | 1,000 |
| 1984/03/22 | 250 | 250 | 250 | 250 | 6,000 |
| 1984/03/21 | 250 | 250 | 250 | 250 | 7,000 |
| 1984/03/19 | 253 | 253 | 250 | 250 | 4,000 |
| 1984/03/17 | 250 | 251 | 250 | 251 | 9,000 |
| 1984/03/16 | 245 | 250 | 245 | 250 | 7,000 |
| 1984/03/15 | 250 | 250 | 240 | 240 | 11,000 |
| 1984/03/14 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/03/13 | 250 | 250 | 250 | 250 | 3,000 |
| 1984/03/09 | 245 | 245 | 245 | 245 | 2,000 |
| 1984/03/08 | 250 | 250 | 250 | 250 | 1,000 |
| 1984/03/06 | 255 | 255 | 255 | 255 | 8,000 |
| 1984/03/05 | 242 | 260 | 242 | 260 | 12,000 |
| 1984/03/02 | 243 | 243 | 243 | 243 | 9,000 |
| 1984/03/01 | 258 | 258 | 254 | 254 | 11,000 |
| 1984/02/29 | 258 | 258 | 258 | 258 | 8,000 |
| 1984/02/28 | 258 | 260 | 258 | 260 | 7,000 |
| 1984/02/27 | 258 | 258 | 258 | 258 | 3,000 |
| 1984/02/25 | 260 | 260 | 260 | 260 | 4,000 |
| 1984/02/24 | 260 | 260 | 259 | 260 | 16,000 |
| 1984/02/23 | 260 | 260 | 260 | 260 | 14,000 |
| 1984/02/22 | 256 | 260 | 256 | 260 | 18,000 |
| 1984/02/21 | 265 | 265 | 260 | 260 | 12,000 |
| 1984/02/20 | 265 | 265 | 264 | 265 | 39,000 |
| 1984/02/18 | 265 | 265 | 257 | 265 | 22,000 |
| 1984/02/17 | 264 | 270 | 264 | 265 | 20,000 |
| 1984/02/16 | 272 | 273 | 265 | 265 | 188,000 |
| 1984/02/15 | 260 | 275 | 260 | 275 | 90,000 |
| 1984/02/14 | 264 | 268 | 259 | 265 | 47,000 |
| 1984/02/13 | 244 | 255 | 243 | 255 | 22,000 |
| 1984/02/10 | 243 | 250 | 243 | 244 | 23,000 |
| 1984/02/09 | 246 | 246 | 245 | 245 | 6,000 |
| 1984/02/08 | 245 | 245 | 245 | 245 | 13,000 |
| 1984/02/07 | 247 | 247 | 240 | 240 | 12,000 |
| 1984/02/06 | 247 | 247 | 247 | 247 | 2,000 |
| 1984/02/04 | 254 | 255 | 250 | 250 | 17,000 |
| 1984/02/03 | 260 | 265 | 255 | 255 | 51,000 |
| 1984/02/02 | 265 | 270 | 265 | 265 | 86,000 |
| 1984/02/01 | 245 | 260 | 245 | 255 | 90,000 |
| 1984/01/31 | 243 | 249 | 240 | 249 | 21,000 |
| 1984/01/30 | 235 | 244 | 233 | 244 | 23,000 |
| 1984/01/28 | 230 | 230 | 230 | 230 | 9,000 |
| 1984/01/27 | 230 | 231 | 230 | 230 | 9,000 |
| 1984/01/26 | 230 | 235 | 230 | 230 | 16,000 |
| 1984/01/25 | 235 | 236 | 230 | 230 | 15,000 |
| 1984/01/24 | 235 | 235 | 235 | 235 | 22,000 |
| 1984/01/23 | 230 | 235 | 230 | 235 | 27,000 |
| 1984/01/21 | 230 | 230 | 230 | 230 | 17,000 |
| 1984/01/20 | 220 | 230 | 220 | 230 | 33,000 |
| 1984/01/19 | 230 | 230 | 220 | 229 | 21,000 |
| 1984/01/18 | 230 | 230 | 230 | 230 | 28,000 |
| 1984/01/17 | 220 | 230 | 220 | 230 | 29,000 |
| 1984/01/13 | 216 | 220 | 215 | 220 | 8,000 |
| 1984/01/12 | 208 | 210 | 208 | 210 | 12,000 |
| 1984/01/10 | 210 | 210 | 205 | 205 | 6,000 |
| 1984/01/09 | 207 | 210 | 205 | 205 | 19,000 |
| 1984/01/07 | 210 | 210 | 210 | 210 | 6,000 |
| 1984/01/06 | 205 | 208 | 205 | 206 | 5,000 |
| 1984/01/04 | 205 | 205 | 205 | 205 | 1,000 |